SAP AG ADR (SAP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
278.501 |
-0,72%
|
210,02
|
207,52
|
210,69
|
209,11
|
| 23/09/2026 |
241.286 |
-0,03%
|
211,47
|
210,32
|
213,84
|
210,62
|
| 22/09/2026 |
252.642 |
0,70%
|
213,94
|
207,81
|
214,18
|
210,68
|
| 21/09/2026 |
310.921 |
-0,11%
|
212,49
|
209,05
|
212,71
|
209,22
|
| 18/09/2026 |
265.980 |
-1,97%
|
212,72
|
209,33
|
212,72
|
209,45
|
| 17/09/2026 |
199.027 |
0,22%
|
214,07
|
212,11
|
216,52
|
213,66
|
| 16/09/2026 |
265.691 |
-1,15%
|
212,89
|
212,88
|
215,75
|
213,20
|
| 15/09/2026 |
181.137 |
-1,20%
|
213,04
|
213,04
|
218,60
|
215,67
|
| 14/09/2026 |
366.987 |
5,78%
|
214,87
|
212,08
|
218,64
|
218,28
|
| 11/09/2026 |
273.336 |
0,20%
|
204,60
|
204,60
|
207,71
|
206,36
|
| 10/09/2026 |
279.346 |
-1,53%
|
206,94
|
203,80
|
207,945
|
205,95
|
| 09/09/2026 |
392.501 |
-1,11%
|
215,57
|
209,03
|
215,58
|
209,14
|
| 08/09/2026 |
370.001 |
-1,68%
|
212,81
|
209,23
|
212,88
|
211,49
|
| 04/09/2026 |
333.447 |
-0,88%
|
217,90
|
214,55
|
220,33
|
215,11
|
| 03/09/2026 |
299.375 |
3,50%
|
215,91
|
214,00
|
217,92
|
217,03
|
| 02/09/2026 |
269.724 |
-1,11%
|
212,50
|
209,40
|
214,09
|
209,69
|
| 01/09/2026 |
442.455 |
-4,01%
|
216,12
|
211,93
|
218,00
|
212,04
|
| 31/08/2026 |
482.460 |
-0,29%
|
219,82
|
219,74
|
223,28
|
220,89
|
| 28/08/2026 |
416.186 |
0,17%
|
219,56
|
219,56
|
222,95
|
221,54
|
| 27/08/2026 |
566.968 |
4,48%
|
216,26
|
215,63
|
222,38
|
221,17
|
| 26/08/2026 |
628.909 |
-2,42%
|
209,54
|
209,24
|
212,27
|
211,68
|
| 25/08/2026 |
247.118 |
-0,79%
|
215,37
|
215,16
|
218,00
|
216,93
|
| 24/08/2026 |
311.564 |
-0,01%
|
216,90
|
216,90
|
219,98
|
218,66
|
| 21/08/2026 |
314.287 |
0,73%
|
216,42
|
215,45
|
220,19
|
218,68
|
| 20/08/2026 |
324.062 |
0,69%
|
216,34
|
214,46
|
217,30
|
217,09
|
| 19/08/2026 |
380.304 |
2,44%
|
211,39
|
211,30
|
218,15
|
215,60
|
| 18/08/2026 |
500.475 |
1,27%
|
210,23
|
209,54
|
212,92
|
210,47
|
| 17/08/2026 |
436.069 |
-0,06%
|
206,42
|
206,42
|
209,57
|
207,84
|
| 14/08/2026 |
500.872 |
-0,63%
|
214,23
|
207,61
|
214,23
|
207,97
|
| 13/08/2026 |
432.215 |
2,51%
|
204,44
|
201,49
|
210,08
|
209,28
|
| 12/08/2026 |
332.902 |
-2,64%
|
205,07
|
202,53
|
206,71
|
204,15
|
| 11/08/2026 |
417.491 |
0,54%
|
209,13
|
207,48
|
211,485
|
209,68
|
| 10/08/2026 |
501.083 |
1,16%
|
203,99
|
203,98
|
209,26
|
208,55
|
| 07/08/2026 |
492.536 |
3,36%
|
203,01
|
203,01
|
207,51
|
206,16
|
| 06/08/2026 |
545.313 |
1,08%
|
195,29
|
195,00
|
199,55
|
199,46
|
| 05/08/2026 |
408.012 |
0,94%
|
198,63
|
195,00
|
199,025
|
197,33
|
| 04/08/2026 |
541.788 |
3,08%
|
191,05
|
190,58
|
195,79
|
195,49
|
| 03/08/2026 |
482.808 |
3,28%
|
191,90
|
188,73
|
194,33
|
189,65
|
| 31/07/2026 |
604.274 |
1,51%
|
179,19
|
177,995
|
184,06
|
183,62
|
| 30/07/2026 |
606.725 |
-2,75%
|
181,94
|
178,61
|
182,81
|
180,88
|
| 29/07/2026 |
994.312 |
3,81%
|
182,94
|
181,31
|
188,80
|
185,99
|
| 28/07/2026 |
692.883 |
4,77%
|
175,27
|
175,27
|
182,17
|
179,17
|
| 27/07/2026 |
652.470 |
6,88%
|
169,29
|
167,72
|
173,30
|
171,01
|
| 24/07/2026 |
1.045.147 |
9,30%
|
153,33
|
153,25
|
161,29
|
160,00
|
| 23/07/2026 |
567.313 |
-1,59%
|
149,65
|
144,97
|
150,00
|
146,38
|
| 22/07/2026 |
693.231 |
-3,62%
|
155,23
|
147,48
|
155,26
|
148,75
|
| 21/07/2026 |
531.735 |
-2,53%
|
155,00
|
154,34
|
157,14
|
154,34
|
| 20/07/2026 |
514.982 |
-0,43%
|
156,33
|
154,25
|
159,66
|
158,35
|
| 17/07/2026 |
593.016 |
-1,61%
|
159,06
|
157,27
|
160,56
|
159,04
|
| 16/07/2026 |
690.747 |
3,68%
|
157,76
|
154,73
|
162,28
|
161,64
|
| 15/07/2026 |
414.923 |
0,71%
|
155,84
|
155,48
|
159,35
|
155,91
|
| 14/07/2026 |
630.964 |
-3,23%
|
153,70
|
152,53
|
157,11
|
154,81
|
| 13/07/2026 |
563.457 |
1,34%
|
157,37
|
157,37
|
161,22
|
159,97
|
| 10/07/2026 |
272.961 |
-0,38%
|
160,31
|
156,67
|
160,39
|
157,86
|
| 09/07/2026 |
260.314 |
0,66%
|
154,18
|
153,51
|
158,565
|
158,46
|
| 08/07/2026 |
306.195 |
-3,29%
|
158,00
|
156,36
|
158,52
|
157,42
|
| 07/07/2026 |
292.370 |
1,42%
|
165,40
|
162,58
|
165,93
|
162,77
|
| 06/07/2026 |
273.312 |
-1,29%
|
160,25
|
158,69
|
161,73
|
160,49
|
| 02/07/2026 |
407.349 |
2,16%
|
159,77
|
159,60
|
162,995
|
162,59
|
| 01/07/2026 |
382.973 |
3,27%
|
157,86
|
156,76
|
160,67
|
159,15
|
| 30/06/2026 |
393.706 |
-0,51%
|
152,00
|
151,97
|
154,74
|
154,11
|
| 29/06/2026 |
380.339 |
-0,12%
|
157,69
|
154,70
|
158,06
|
154,90
|
| 26/06/2026 |
449.115 |
4,75%
|
150,79
|
150,79
|
155,37
|
155,09
|
| 25/06/2026 |
404.404 |
-3,07%
|
149,98
|
148,06
|
152,54
|
148,06
|
| 24/06/2026 |
410.751 |
-0,41%
|
151,92
|
151,51
|
154,32
|
152,75
|
| 23/06/2026 |
421.202 |
2,59%
|
154,51
|
152,63
|
155,22
|
153,38
|
| 22/06/2026 |
398.432 |
-3,68%
|
150,50
|
149,27
|
152,82
|
149,51
|
| 18/06/2026 |
642.379 |
-2,25%
|
156,50
|
154,19
|
156,55
|
155,22
|
| 17/06/2026 |
411.434 |
-4,00%
|
164,98
|
158,79
|
166,02
|
158,79
|
| 16/06/2026 |
284.386 |
0,66%
|
167,31
|
164,62
|
168,14
|
165,41
|
| 15/06/2026 |
240.633 |
0,09%
|
166,32
|
164,28
|
167,93
|
164,33
|
| 12/06/2026 |
466.292 |
0,33%
|
162,35
|
160,03
|
164,35
|
164,18
|
| 11/06/2026 |
975.235 |
-3,91%
|
163,84
|
160,53
|
165,39
|
163,64
|
| 10/06/2026 |
516.512 |
-4,82%
|
170,00
|
169,45
|
173,85
|
170,30
|
| 09/06/2026 |
468.340 |
-1,65%
|
178,46
|
176,395
|
180,67
|
178,92
|
| 08/06/2026 |
338.756 |
-1,54%
|
181,97
|
181,61
|
183,65
|
181,92
|
| 05/06/2026 |
551.481 |
-1,27%
|
190,68
|
183,80
|
191,97
|
184,77
|
| 04/06/2026 |
593.433 |
3,58%
|
191,55
|
187,00
|
192,34
|
187,14
|
| 03/06/2026 |
427.398 |
-5,32%
|
184,96
|
180,03
|
185,66
|
180,67
|
| 02/06/2026 |
848.226 |
-2,70%
|
192,23
|
186,97
|
193,90
|
190,82
|
| 01/06/2026 |
749.890 |
7,88%
|
193,17
|
191,40
|
196,37
|
196,11
|
| 29/05/2026 |
678.359 |
3,61%
|
176,12
|
175,155
|
182,79
|
181,79
|
| 28/05/2026 |
683.525 |
0,76%
|
172,72
|
171,69
|
177,80
|
175,46
|
| 27/05/2026 |
315.851 |
-0,58%
|
174,12
|
173,60
|
176,93
|
174,14
|
| 26/05/2026 |
378.373 |
-0,45%
|
176,35
|
174,81
|
176,79
|
175,15
|
| 22/05/2026 |
297.867 |
-0,19%
|
177,05
|
175,465
|
179,67
|
175,95
|
| 21/05/2026 |
322.822 |
-2,01%
|
176,12
|
172,84
|
176,98
|
176,28
|
| 20/05/2026 |
414.704 |
0,61%
|
176,09
|
174,48
|
180,03
|
179,89
|
| 19/05/2026 |
855.007 |
2,39%
|
184,00
|
178,56
|
185,34
|
178,80
|
| 18/05/2026 |
525.254 |
3,03%
|
167,95
|
167,41
|
175,32
|
174,62
|
| 15/05/2026 |
464.052 |
3,23%
|
168,03
|
166,63
|
169,76
|
169,48
|
| 14/05/2026 |
496.562 |
2,09%
|
160,86
|
160,16
|
165,15
|
164,18
|
| 13/05/2026 |
1.265.362 |
-3,86%
|
162,55
|
158,62
|
162,58
|
160,82
|
| 12/05/2026 |
426.699 |
-1,66%
|
170,04
|
165,77
|
170,29
|
167,27
|
| 11/05/2026 |
430.450 |
-2,07%
|
173,05
|
168,84
|
173,77
|
170,10
|
| 08/05/2026 |
478.393 |
-0,58%
|
173,47
|
170,94
|
174,27
|
173,70
|
| 07/05/2026 |
593.694 |
0,91%
|
176,00
|
174,62
|
180,00
|
174,71
|
| 06/05/2026 |
770.025 |
0,43%
|
177,25
|
172,56
|
178,14
|
173,13
|
| 05/05/2026 |
375.843 |
0,57%
|
170,26
|
168,90
|
172,96
|
172,39
|
| 04/05/2026 |
297.053 |
0,39%
|
171,71
|
171,26
|
173,95
|
171,42
|
